Skip to main content
Shenzhen Fluence Technology PLC. (SHE:300647)
China flag China · Delayed Price · Currency is CNY
7.01
+0.19 (2.79%)
Apr 29, 2026, 3:13 PM CST

SHE:300647 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.657.086.657.04-3.23%13,445,571
Apr 28, 20266.766.956.766.826.820.15%15,774,120
Apr 27, 20266.636.826.566.816.813.18%15,429,250
Apr 24, 20266.656.696.496.606.60-1.20%12,921,150
Apr 23, 20266.906.906.636.686.68-3.19%14,705,350
Apr 22, 20266.777.046.726.906.901.02%21,656,200
Apr 21, 20266.716.966.666.836.83-0.29%26,888,560
Apr 20, 20266.536.886.446.856.855.71%34,168,450
Apr 17, 20266.406.556.386.486.481.25%12,615,100
Apr 16, 20266.256.476.216.406.402.24%12,912,250
Apr 15, 20266.396.406.236.266.26-1.26%8,577,000
Apr 14, 20266.316.416.226.346.341.12%10,005,200
Apr 13, 20266.226.296.206.276.27-9,585,400
Apr 10, 20266.186.366.156.276.272.45%14,464,500
Apr 9, 20266.146.256.086.126.12-0.97%10,895,000
Apr 8, 20266.076.186.036.186.184.22%10,143,610
Apr 7, 20265.805.975.805.935.933.13%8,901,200
Apr 3, 20265.955.985.755.755.75-2.71%8,140,300
Apr 2, 20266.056.115.875.915.91-2.96%10,381,010
Apr 1, 20266.156.196.036.096.091.67%7,767,450
Mar 31, 20266.166.235.995.995.99-2.76%8,638,276
Mar 30, 20266.106.176.016.166.160.33%7,580,980
Mar 27, 20265.956.185.916.146.142.16%8,608,670
Mar 26, 20266.166.225.986.016.01-2.59%12,095,830
Mar 25, 20266.186.266.116.176.170.16%12,186,240
Mar 24, 20266.136.165.906.166.164.23%14,527,677
Mar 23, 20266.266.305.855.915.91-7.22%18,752,170
Mar 20, 20266.696.716.356.376.37-3.92%13,544,000
Mar 19, 20266.746.806.606.636.63-2.79%10,063,600
Mar 18, 20266.676.866.676.826.822.71%9,198,400
Mar 17, 20266.886.916.646.646.64-3.21%10,384,800
Mar 16, 20266.826.876.736.866.861.48%8,796,800
Mar 13, 20266.806.936.756.766.76-0.59%9,200,000
Mar 12, 20266.956.986.786.806.80-2.16%11,440,500
Mar 11, 20267.027.086.916.956.95-0.43%12,174,000
Mar 10, 20266.777.006.776.986.984.18%17,575,150
Mar 9, 20266.586.726.476.706.70-0.74%15,905,550
Mar 6, 20266.806.826.706.756.75-1.17%13,524,600
Mar 5, 20266.606.946.586.836.835.73%24,182,300
Mar 4, 20266.566.656.376.466.46-2.42%19,956,400
Mar 3, 20266.987.036.596.626.62-5.02%17,454,300
Mar 2, 20267.147.196.906.976.97-4.13%16,454,900
Feb 27, 20267.237.287.127.277.270.28%12,782,100
Feb 26, 20267.177.297.137.257.251.26%15,274,150
Feb 25, 20267.127.197.107.167.160.56%12,280,200
Feb 24, 20267.087.157.007.127.122.15%14,240,090
Feb 13, 20266.987.126.956.976.97-0.29%12,309,650
Feb 12, 20266.977.026.886.996.990.14%9,991,649
Feb 11, 20267.027.066.966.986.98-0.14%8,608,100
Feb 10, 20266.997.066.976.996.99-9,816,350
Feb 9, 20266.897.016.866.996.992.79%12,593,550
Feb 6, 20266.756.886.716.806.800.15%11,519,600
Feb 5, 20266.886.916.776.796.79-1.59%10,733,400
Feb 4, 20266.856.946.816.906.900.44%11,078,260
Feb 3, 20266.886.916.816.876.871.33%10,023,540
Feb 2, 20266.837.036.766.786.78-2.16%13,250,500
Jan 30, 20266.967.016.826.936.93-0.57%14,915,000
Jan 29, 20267.027.226.906.976.97-1.83%17,811,820
Jan 28, 20267.277.307.097.107.10-2.87%17,999,250
Jan 27, 20267.287.336.987.317.31-0.54%24,213,700
Jan 26, 20267.527.547.237.357.35-2.26%23,832,700
Jan 23, 20267.397.557.387.527.521.35%28,566,050
Jan 22, 20267.337.437.307.427.421.50%23,342,650
Jan 21, 20267.197.337.117.317.310.83%20,804,300
Jan 20, 20267.337.397.177.257.25-1.76%21,306,900
Jan 19, 20267.237.417.157.387.381.93%27,680,500
Jan 16, 20267.217.277.107.247.240.42%20,754,300
Jan 15, 20267.287.327.147.217.21-2.04%21,754,350
Jan 14, 20267.307.427.217.367.361.24%37,609,860
Jan 13, 20267.477.477.217.277.27-2.42%29,704,290
Jan 12, 20267.227.467.197.457.452.90%44,067,116
Jan 9, 20267.387.457.177.247.24-0.14%53,283,460
Jan 8, 20266.797.796.757.257.256.93%92,703,090
Jan 7, 20266.946.996.746.786.78-2.73%19,805,400
Jan 6, 20266.937.036.886.976.970.58%15,734,100
Jan 5, 20266.886.946.846.936.930.58%14,520,800
Dec 31, 20257.017.056.866.896.89-1.57%12,215,450
Dec 30, 20256.917.096.867.007.000.43%16,279,850
Dec 29, 20257.247.296.936.976.97-3.46%20,146,800
Dec 26, 20257.207.317.147.227.22-0.82%30,598,382
Dec 25, 20256.927.436.877.287.285.97%42,730,995
Dec 24, 20256.656.906.626.876.873.31%18,916,190
Dec 23, 20256.596.736.506.656.650.76%15,989,060
Dec 22, 20256.636.726.586.606.600.15%15,102,960
Dec 19, 20256.606.706.546.596.590.46%16,628,200
Dec 18, 20256.516.676.466.566.56-0.15%15,738,800
Dec 17, 20256.646.766.376.576.57-1.50%20,518,450
Dec 16, 20256.986.996.656.676.67-4.58%18,390,400
Dec 15, 20257.007.106.886.996.99-0.99%14,719,300
Dec 12, 20257.237.247.047.067.06-1.26%17,909,600
Dec 11, 20257.487.557.147.157.15-4.67%24,827,640
Dec 10, 20257.407.537.347.507.500.40%24,186,000
Dec 9, 20257.367.517.337.477.471.08%20,417,300
Dec 8, 20257.357.467.327.397.390.68%19,108,200
Dec 5, 20257.107.386.977.347.343.38%23,594,600
Dec 4, 20257.227.267.017.107.10-1.66%14,454,700
Dec 3, 20257.447.477.187.227.22-2.96%21,999,600
Dec 2, 20257.477.567.367.447.44-22,881,400
Dec 1, 20257.357.537.287.447.441.09%25,107,000
Nov 28, 20257.357.457.297.367.36-0.54%26,852,300